Recent Quotes (30 days)

You have no recent quotes
chg | %

Ceres Inc historical prices

   Watch this stock

Historical chart

    4.24 
    2.90 
    1.57 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 0.24 0.25 0.24 0.24 55,078
Feb 4, 2016 0.24 0.26 0.24 0.25 168,683
Feb 3, 2016 0.24 0.27 0.23 0.24 98,687
Feb 2, 2016 0.25 0.27 0.24 0.24 156,505
Feb 1, 2016 0.24 0.27 0.24 0.25 170,502
Jan 29, 2016 0.25 0.27 0.24 0.24 205,961
Jan 28, 2016 0.26 0.26 0.24 0.24 84,321
Jan 27, 2016 0.26 0.27 0.24 0.25 132,691
Jan 26, 2016 0.24 0.28 0.23 0.27 407,477
Jan 25, 2016 0.26 0.26 0.22 0.23 279,754
Jan 22, 2016 0.35 0.35 0.24 0.24 1,304,698
Jan 21, 2016 0.25 0.29 0.23 0.24 60,618
Jan 20, 2016 0.23 0.30 0.23 0.25 139,995
Jan 19, 2016 0.33 0.33 0.23 0.24 159,380
Jan 15, 2016 0.30 0.30 0.25 0.27 188,715
Jan 14, 2016 0.25 0.29 0.22 0.28 176,203
Jan 13, 2016 0.30 0.30 0.20 0.24 250,756
Jan 12, 2016 0.30 0.33 0.26 0.28 308,963
Jan 11, 2016 0.32 0.33 0.30 0.32 122,094
Jan 8, 2016 0.32 0.33 0.31 0.32 112,624
Jan 7, 2016 0.31 0.32 0.30 0.31 210,937
Jan 6, 2016 0.33 0.35 0.30 0.31 285,609
Jan 5, 2016 0.33 0.35 0.33 0.33 277,726
Jan 4, 2016 0.35 0.35 0.33 0.34 319,520
Dec 31, 2015 0.36 0.36 0.32 0.32 251,760
Dec 30, 2015 0.34 0.36 0.33 0.34 377,882
Dec 29, 2015 0.35 0.35 0.32 0.34 157,989
Dec 28, 2015 0.34 0.36 0.33 0.33 214,646
Dec 24, 2015 0.35 0.35 0.33 0.34 71,843
Dec 23, 2015 0.36 0.36 0.34 0.35 336,503